Shandong Yuma Sun-shading Technology Corp., Ltd. - 300993.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.56	14.4	14.4	14.71	14.36	3.04M
February 12, 2026	14.75	14.49	14.49	14.75	14.44	3.06M
February 11, 2026	14.8	14.68	14.68	14.8	14.66	2.5M
February 10, 2026	14.96	14.79	14.79	14.96	14.79	2.73M
February 09, 2026	14.81	14.92	14.92	14.96	14.75	3.27M
February 06, 2026	14.53	14.79	14.79	14.96	14.4	4.5M
February 05, 2026	14.68	14.54	14.54	14.77	14.53	3.04M
February 04, 2026	14.61	14.68	14.68	14.75	14.53	3.22M
February 03, 2026	14.38	14.67	14.67	14.69	14.38	3.14M
February 02, 2026	14.52	14.38	14.38	14.74	14.33	4.18M
January 30, 2026	14.5	14.61	14.61	14.71	14.42	3.51M
January 29, 2026	14.76	14.54	14.54	14.89	14.42	5.51M
January 28, 2026	14.9	14.7	14.7	14.99	14.69	4.71M
January 27, 2026	15.29	14.96	14.96	15.34	14.7	6.24M
January 26, 2026	15.88	15.38	15.38	15.91	15.27	9.12M
January 23, 2026	15.88	15.93	15.93	15.94	15.71	7.73M
January 22, 2026	16.2	15.88	15.88	16.2	15.81	8.87M
January 21, 2026	15.85	16.07	16.07	16.22	15.57	10.27M
January 20, 2026	15.67	15.85	15.85	16.14	15.59	12.06M
January 19, 2026	15.45	15.71	15.71	15.73	15.33	7.9M
January 16, 2026	15.29	15.49	15.49	15.65	15.24	8.87M
January 15, 2026	15.37	15.24	15.24	15.41	15.11	6.14M
January 14, 2026	15.16	15.33	15.33	15.55	15.12	9.33M
January 13, 2026	15.56	15.2	15.2	15.75	15.15	10.19M
January 12, 2026	15.34	15.59	15.59	15.61	15.32	9.01M
January 09, 2026	15.47	15.37	15.37	15.5	15.18	9.18M
January 08, 2026	14.9	15.38	15.38	15.42	14.84	12.78M
January 07, 2026	15.18	14.89	14.89	15.26	14.8	8.24M
January 06, 2026	14.75	15.13	15.13	15.25	14.71	11.52M
January 05, 2026	14.8	14.71	14.71	14.81	14.61	6.42M
December 31, 2025	15.26	14.72	14.72	15.3	14.71	11.55M
December 30, 2025	14.94	15.33	15.33	15.4	14.53	15.88M
December 29, 2025	15.25	15.03	15.03	15.51	14.99	15.34M
December 26, 2025	14.87	15.35	15.35	15.55	14.69	20.12M
December 25, 2025	14.83	14.89	14.89	14.99	14.72	6.18M
December 24, 2025	14.66	14.77	14.77	14.9	14.61	4.42M
December 23, 2025	15.03	14.71	14.71	15.06	14.61	6.11M
December 22, 2025	15.13	15.09	15.09	15.29	15.01	5.48M
December 19, 2025	14.68	15.14	15.14	15.22	14.68	7.97M
December 18, 2025	14.71	14.68	14.68	15.09	14.63	5.8M
December 17, 2025	15	14.9	14.9	15.3	14.48	9.93M
December 16, 2025	14.98	15.12	15.12	15.43	14.91	7.42M
December 15, 2025	14.73	15.05	15.05	15.37	14.71	5.96M
December 12, 2025	14.88	14.92	14.92	15.09	14.79	4.99M
December 11, 2025	15.5	14.92	14.92	15.64	14.9	8.92M
December 10, 2025	15.15	15.64	15.64	15.65	15.06	9.97M
December 09, 2025	15.39	15.26	15.26	15.55	15.18	5.3M
December 08, 2025	15.2	15.48	15.48	15.66	15.15	8.37M
December 05, 2025	15	15.2	15.2	15.24	14.88	5.76M
December 04, 2025	14.86	15.07	15.07	15.17	14.65	7.29M
December 03, 2025	15.15	14.94	14.94	15.38	14.78	6.96M
December 02, 2025	15.31	15.24	15.24	15.48	15.15	6.03M
December 01, 2025	15.23	15.35	15.35	15.62	15.13	6.55M
November 28, 2025	14.86	15.24	15.24	15.24	14.84	6.82M
November 27, 2025	15.03	14.93	14.93	15.21	14.89	6.79M
November 26, 2025	15.1	15.16	15.16	15.5	14.98	9.96M
November 25, 2025	14.78	15.15	15.15	15.21	14.74	5.73M
November 24, 2025	14.59	14.77	14.77	14.89	14.42	5.79M
November 21, 2025	15.3	14.5	14.5	15.37	14.39	9.9M
November 20, 2025	15.33	15.48	15.48	15.73	15.22	8.72M

Shandong Yuma Sun-shading Technology Corp., Ltd. (300993.SZ) SHZ